| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΑΕΡΟΠΟΡΙΑ ΑΙΓΑΙΟΥ Α.Ε. (ΑΡΑΙΓ)
13,9400 €
0,1400 (1,01%)
- Άνοιγμα 13,9600
- Υψηλό 13,9800
- Χαμηλό 13,8400
- Όγκος 132.209
- Τζίρος 1.838.843 €
- Πράξεις 921
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 3,4400 | -0,29% | 3,3800 | 3,4500 | 3,3300 | 35.745 | ,00 |
| 17/9/2008 | 3,4500 | 2,99% | 3,4500 | 3,4900 | 3,3300 | 61.809 | ,00 |
| 16/9/2008 | 3,3500 | 2,13% | 3,2300 | 3,4000 | 3,1700 | 58.849 | ,00 |
| 15/9/2008 | 3,2800 | -4,93% | 3,4500 | 3,4500 | 3,2800 | 43.397 | ,00 |
| 12/9/2008 | 3,4500 | 0,29% | 3,3800 | 3,4900 | 3,3800 | 39.121 | ,00 |
| 11/9/2008 | 3,4400 | 1,78% | 3,4900 | 3,4900 | 3,3700 | 23.694 | ,00 |
| 10/9/2008 | 3,3800 | -2,03% | 3,4500 | 3,4500 | 3,3700 | 15.489 | ,00 |
| 09/9/2008 | 3,4500 | -1,71% | 3,4200 | 3,5600 | 3,4200 | 18.067 | ,00 |
| 08/9/2008 | 3,5100 | 2,63% | 3,4200 | 3,5900 | 3,4200 | 29.642 | ,00 |
| 05/9/2008 | 3,4200 | -2,56% | 3,5100 | 3,5100 | 3,3500 | 10.617 | ,00 |
| 04/9/2008 | 3,5100 | -0,28% | 3,5100 | 3,5200 | 3,4500 | 46.888 | ,00 |
| 03/9/2008 | 3,5200 | -1,95% | 3,5100 | 3,5900 | 3,4900 | 18.254 | ,00 |
| 02/9/2008 | 3,5900 | 6,21% | 3,3300 | 3,5900 | 3,3300 | 64.456 | ,00 |
| 01/9/2008 | 3,3800 | -2,03% | 3,3100 | 3,4200 | 3,3100 | 5.284 | ,00 |
| 29/8/2008 | 3,4500 | 4,55% | 3,3000 | 3,4700 | 3,2600 | 15.863 | ,00 |
| 28/8/2008 | 3,3000 | -0,90% | 3,3000 | 3,3800 | 3,2400 | 12.275 | ,00 |
| 27/8/2008 | 3,3300 | 0,60% | 3,3300 | 3,3800 | 3,3100 | 10.008 | ,00 |
| 26/8/2008 | 3,3100 | -1,19% | 3,3500 | 3,3800 | 3,2800 | 23.223 | ,00 |
| 25/8/2008 | 3,3500 | -0,89% | 3,3800 | 3,4200 | 3,3100 | 20.543 | ,00 |
| 22/8/2008 | 3,3800 | 2,11% | 3,2600 | 3,3800 | 3,2600 | 7.470 | ,00 |
| 21/8/2008 | 3,3100 | 0,00% | 3,3300 | 3,3700 | 3,2800 | 6.575 | ,00 |
| 20/8/2008 | 3,3100 | -1,78% | 3,3700 | 3,3700 | 3,2800 | 19.074 | ,00 |
| 19/8/2008 | 3,3700 | -0,88% | 3,3300 | 3,4000 | 3,3100 | 19.561 | ,00 |
| 18/8/2008 | 3,4000 | 2,10% | 3,3300 | 3,4200 | 3,3300 | 5.283 | ,00 |
| 14/8/2008 | 3,3300 | 0,00% | 3,3300 | 3,3800 | 3,3000 | 14.173 | ,00 |
| 13/8/2008 | 3,3300 | -2,06% | 3,3500 | 3,4500 | 3,3300 | 6.562 | ,00 |
| 12/8/2008 | 3,4000 | -1,45% | 3,4500 | 3,4500 | 3,4000 | 7.048 | ,00 |
| 11/8/2008 | 3,4500 | -0,58% | 3,5600 | 3,5600 | 3,4400 | 4.322 | ,00 |
| 08/8/2008 | 3,4700 | -0,57% | 3,5100 | 3,5100 | 3,4400 | 11.679 | ,00 |
| 07/8/2008 | 3,4900 | -1,41% | 3,5400 | 3,5600 | 3,4700 | 14.075 | ,00 |
| 06/8/2008 | 3,5400 | 0,85% | 3,5100 | 3,5900 | 3,4900 | 51.566 | ,00 |
| 05/8/2008 | 3,5100 | 4,78% | 3,3500 | 3,5200 | 3,3500 | 35.682 | ,00 |
| 04/8/2008 | 3,3500 | 0,00% | 3,3500 | 3,3800 | 3,3300 | 14.976 | ,00 |
| 01/8/2008 | 3,3500 | 0,00% | 3,3700 | 3,3700 | 3,3000 | 11.514 | ,00 |
| 31/7/2008 | 3,3500 | 2,13% | 3,3700 | 3,4200 | 3,3000 | 10.074 | ,00 |
| 30/7/2008 | 3,2800 | -0,61% | 3,4000 | 3,4500 | 3,2800 | 60.759 | ,00 |
| 29/7/2008 | 3,3000 | -3,51% | 3,3100 | 3,3700 | 3,2800 | 51.170 | ,00 |
| 28/7/2008 | 3,4200 | 1,48% | 3,3300 | 3,4200 | 3,2800 | 18.997 | ,00 |
| 25/7/2008 | 3,3700 | -3,44% | 3,4900 | 3,4900 | 3,3500 | 36.906 | ,00 |
| 24/7/2008 | 3,4900 | 0,00% | 3,5400 | 3,5400 | 3,4700 | 8.239 | ,00 |
| 23/7/2008 | 3,4900 | 0,58% | 3,5600 | 3,5900 | 3,4700 | 98.227 | ,00 |
| 22/7/2008 | 3,4700 | 0,87% | 3,4400 | 3,4700 | 3,3800 | 9.223 | ,00 |
| 21/7/2008 | 3,4400 | 0,00% | 3,4200 | 3,4500 | 3,4000 | 41.861 | ,00 |
| 18/7/2008 | 3,4400 | 3,30% | 3,3300 | 3,4500 | 3,3000 | 46.252 | ,00 |
| 17/7/2008 | 3,3300 | 0,91% | 3,3300 | 3,4700 | 3,3100 | 55.286 | ,00 |
| 16/7/2008 | 3,3000 | -0,90% | 3,3100 | 3,3300 | 3,2300 | 40.611 | ,00 |
| 15/7/2008 | 3,3300 | -1,48% | 3,3000 | 3,3500 | 3,2800 | 79.783 | ,00 |
| 14/7/2008 | 3,3800 | 0,00% | 3,3300 | 3,4200 | 3,3000 | 39.719 | ,00 |
| 11/7/2008 | 3,3800 | 0,00% | 3,3800 | 3,4700 | 3,3300 | 11.517 | ,00 |
| 10/7/2008 | 3,3800 | -1,17% | 3,4200 | 3,5100 | 3,3800 | 28.614 | ,00 |
| 09/7/2008 | 3,4200 | -2,01% | 3,5100 | 3,5800 | 3,4200 | 80.310 | ,00 |
| 08/7/2008 | 3,4900 | -0,57% | 3,5100 | 3,5100 | 3,3800 | 29.344 | ,00 |
| 07/7/2008 | 3,5100 | -0,85% | 3,5400 | 3,5900 | 3,4900 | 27.419 | ,00 |
| 04/7/2008 | 3,5400 | 1,43% | 3,5100 | 3,6300 | 3,4900 | 42.681 | ,00 |
| 03/7/2008 | 3,4900 | 5,44% | 3,3300 | 3,4900 | 3,2400 | 96.114 | ,00 |
| 02/7/2008 | 3,3100 | 0,30% | 3,3100 | 3,3500 | 3,2300 | 62.353 | ,00 |
| 01/7/2008 | 3,3000 | -0,90% | 3,3300 | 3,4200 | 3,2800 | 79.298 | ,00 |
| 30/6/2008 | 3,3300 | -4,58% | 3,4700 | 3,4700 | 3,3300 | 53.717 | ,00 |
| 27/6/2008 | 3,4900 | -3,32% | 3,5800 | 3,5800 | 3,4700 | 43.136 | ,00 |
| 26/6/2008 | 3,6100 | -1,90% | 3,6800 | 3,6800 | 3,5900 | 22.153 | ,00 |
| 25/6/2008 | 3,6800 | 0,00% | 3,7500 | 3,7700 | 3,6100 | 78.416 | ,00 |
| 24/6/2008 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,5800 | 32.886 | ,00 |
| 23/6/2008 | 3,6800 | -2,39% | 3,7700 | 3,7700 | 3,6500 | 33.728 | ,00 |
| 20/6/2008 | 3,7700 | -3,58% | 3,9100 | 3,9400 | 3,7700 | 46.755 | ,00 |
| 19/6/2008 | 3,9100 | -2,98% | 4,0300 | 4,0300 | 3,8200 | 62.073 | ,00 |
| 18/6/2008 | 4,0300 | -0,49% | 4,0500 | 4,0700 | 4,0100 | 10.595 | ,00 |
| 17/6/2008 | 4,0500 | -0,74% | 4,0700 | 4,1200 | 4,0500 | 35.707 | ,00 |
| 13/6/2008 | 4,0800 | -1,45% | 4,1900 | 4,1900 | 4,0700 | 55.387 | ,00 |
| 12/6/2008 | 4,1400 | -0,24% | 4,1400 | 4,1700 | 4,1000 | 23.800 | ,00 |
| 11/6/2008 | 4,1500 | 0,73% | 4,2100 | 4,2100 | 4,1200 | 21.415 | ,00 |
| 10/6/2008 | 4,1200 | -3,29% | 4,2600 | 4,2600 | 4,1200 | 34.077 | ,00 |
| 09/6/2008 | 4,2600 | -2,07% | 4,2600 | 4,3100 | 4,2100 | 53.640 | ,00 |
| 06/6/2008 | 4,3500 | -0,68% | 4,3800 | 4,3800 | 4,3500 | 31.362 | ,00 |
| 05/6/2008 | 4,3800 | 0,00% | 4,3600 | 4,4000 | 4,3600 | 77.950 | ,00 |
| 04/6/2008 | 4,3800 | 0,00% | 4,3300 | 4,3800 | 4,3300 | 43.303 | ,00 |
| 03/6/2008 | 4,3800 | 0,46% | 4,3100 | 4,3800 | 4,2900 | 17.497 | ,00 |
| 02/6/2008 | 4,3600 | 0,00% | 4,3600 | 4,3800 | 4,3100 | 15.831 | ,00 |
| 30/5/2008 | 4,3600 | 0,23% | 4,3500 | 4,4000 | 4,3500 | 151.243 | ,00 |
| 29/5/2008 | 4,3500 | -0,68% | 4,3300 | 4,4200 | 4,3300 | 36.610 | ,00 |
| 28/5/2008 | 4,3800 | 1,62% | 4,3300 | 4,4200 | 4,3100 | 41.658 | ,00 |
| 27/5/2008 | 4,3100 | 2,13% | 4,2200 | 4,3300 | 4,1400 | 34.375 | ,00 |
| 26/5/2008 | 4,2200 | -1,40% | 4,2800 | 4,3100 | 4,2100 | 11.308 | ,00 |
| 23/5/2008 | 4,2800 | 0,00% | 4,2900 | 4,2900 | 4,2400 | 13.246 | ,00 |
| 22/5/2008 | 4,2800 | -1,15% | 4,3100 | 4,3300 | 4,2400 | 49.827 | ,00 |
| 21/5/2008 | 4,3300 | -0,46% | 4,2800 | 4,3600 | 4,2800 | 34.944 | ,00 |
| 20/5/2008 | 4,3500 | -1,58% | 4,4000 | 4,4500 | 4,3100 | 37.157 | ,00 |
| 19/5/2008 | 4,4200 | -1,78% | 4,4700 | 4,5200 | 4,3800 | 51.522 | ,00 |
| 16/5/2008 | 4,5000 | 1,58% | 4,4700 | 4,5000 | 4,4300 | 25.517 | ,00 |
| 15/5/2008 | 4,4300 | 0,68% | 4,4000 | 4,4700 | 4,3800 | 24.666 | ,00 |
| 14/5/2008 | 4,4000 | -1,57% | 4,4200 | 4,5200 | 4,4000 | 26.097 | ,00 |
| 13/5/2008 | 4,4700 | 0,45% | 4,4500 | 4,5000 | 4,4000 | 29.643 | ,00 |
| 12/5/2008 | 4,4500 | -1,98% | 4,4700 | 4,5400 | 4,4300 | 19.475 | ,00 |
| 09/5/2008 | 4,5400 | 0,89% | 4,4900 | 4,5400 | 4,4700 | 51.458 | ,00 |
| 08/5/2008 | 4,5000 | 0,00% | 4,4700 | 4,5600 | 4,4700 | 38.266 | ,00 |
| 07/5/2008 | 4,5000 | -0,88% | 4,5000 | 4,6100 | 4,4500 | 32.002 | ,00 |
| 06/5/2008 | 4,5400 | -1,09% | 4,5900 | 4,6100 | 4,5200 | 10.275 | ,00 |
| 05/5/2008 | 4,5900 | -0,86% | 4,6400 | 4,6600 | 4,5600 | 47.776 | ,00 |
| 02/5/2008 | 4,6300 | 0,87% | 4,7000 | 4,7300 | 4,5900 | 113.740 | ,00 |
| 30/4/2008 | 4,5900 | -0,86% | 4,6300 | 4,6400 | 4,5900 | 20.630 | ,00 |
| 29/4/2008 | 4,6300 | 1,31% | 4,6400 | 4,6400 | 4,5700 | 27.458 | ,00 |
| 24/4/2008 | 4,5700 | -1,51% | 4,6400 | 4,6800 | 4,5600 | 56.592 | ,00 |
| 23/4/2008 | 4,6400 | 0,00% | 4,7100 | 4,7300 | 4,6300 | 100.813 | ,00 |
| 22/4/2008 | 4,6400 | 1,75% | 4,5600 | 4,7000 | 4,4700 | 96.103 | ,00 |
| 21/4/2008 | 4,5600 | 0,88% | 4,5200 | 4,6100 | 4,4500 | 68.120 | ,00 |
| 18/4/2008 | 4,5200 | 3,67% | 4,2900 | 4,5600 | 4,2900 | 120.111 | ,00 |
| 17/4/2008 | 4,3600 | 3,32% | 4,2200 | 4,4200 | 4,2200 | 70.188 | ,00 |
| 16/4/2008 | 4,2200 | 1,69% | 4,1700 | 4,2900 | 4,1500 | 38.663 | ,00 |
| 15/4/2008 | 4,1500 | -0,48% | 4,2100 | 4,2200 | 4,0800 | 101.327 | ,00 |
| 14/4/2008 | 4,1700 | -2,11% | 4,2600 | 4,2600 | 4,1000 | 74.959 | ,00 |
| 11/4/2008 | 4,2600 | -1,62% | 4,3100 | 4,3600 | 4,2400 | 26.942 | ,00 |
| 10/4/2008 | 4,3300 | 1,17% | 4,2800 | 4,3300 | 4,2400 | 27.459 | ,00 |
| 09/4/2008 | 4,2800 | -0,23% | 4,2900 | 4,3500 | 4,2100 | 15.625 | ,00 |
| 08/4/2008 | 4,2900 | -1,61% | 4,3600 | 4,3600 | 4,2800 | 30.675 | ,00 |
| 07/4/2008 | 4,3600 | 0,23% | 4,4200 | 4,4300 | 4,3500 | 38.241 | ,00 |
| 04/4/2008 | 4,3500 | 0,00% | 4,3500 | 4,4300 | 4,3300 | 25.080 | ,00 |
| 03/4/2008 | 4,3500 | -1,81% | 4,4300 | 4,4700 | 4,3500 | 36.662 | ,00 |
| 02/4/2008 | 4,4300 | 0,23% | 4,4200 | 4,5200 | 4,4200 | 54.299 | ,00 |
| 01/4/2008 | 4,4200 | 7,28% | 4,2200 | 4,4200 | 4,2100 | 100.181 | ,00 |
| 31/3/2008 | 4,1200 | -0,48% | 4,1700 | 4,2400 | 4,1200 | 68.560 | ,00 |
| 28/3/2008 | 4,1400 | -3,27% | 4,2800 | 4,2900 | 4,1400 | 188.662 | ,00 |
| 27/3/2008 | 4,2800 | 0,47% | 4,2600 | 4,3300 | 4,2100 | 122.703 | ,00 |
| 26/3/2008 | 4,2600 | -0,70% | 4,3800 | 4,4500 | 4,2200 | 64.903 | ,00 |
| 20/3/2008 | 4,2900 | -1,61% | 4,3600 | 4,3600 | 4,2400 | 29.119 | ,00 |
| 19/3/2008 | 4,3600 | -2,46% | 4,4500 | 4,5400 | 4,3500 | 43.514 | ,00 |
| 18/3/2008 | 4,4700 | 0,90% | 4,4300 | 4,4700 | 4,3800 | 37.285 | ,00 |
| 17/3/2008 | 4,4300 | -3,90% | 4,6100 | 4,6100 | 4,3800 | 88.483 | ,00 |
| 14/3/2008 | 4,6100 | 0,00% | 4,6800 | 4,7000 | 4,5700 | 58.984 | ,00 |
| 13/3/2008 | 4,6100 | -2,12% | 4,6300 | 4,7000 | 4,5400 | 22.724 | ,00 |
| 12/3/2008 | 4,7100 | 2,61% | 4,5900 | 4,7500 | 4,5900 | 42.862 | ,00 |
| 11/3/2008 | 4,5900 | 2,00% | 4,3800 | 4,6300 | 4,3800 | 72.708 | ,00 |
| 07/3/2008 | 4,5000 | -1,96% | 4,6400 | 4,6400 | 4,4000 | 55.766 | ,00 |
| 06/3/2008 | 4,5900 | -2,96% | 4,7300 | 4,7300 | 4,4300 | 94.006 | ,00 |
| 03/3/2008 | 4,7300 | -2,87% | 4,8200 | 4,8700 | 4,6600 | 94.764 | ,00 |
| 29/2/2008 | 4,8700 | -0,41% | 4,8900 | 4,9600 | 4,8700 | 41.021 | ,00 |
| 28/2/2008 | 4,8900 | -1,41% | 5,0000 | 5,0000 | 4,8600 | 33.292 | ,00 |
| 27/2/2008 | 4,9600 | 0,00% | 5,0000 | 5,0300 | 4,9400 | 44.395 | ,00 |
| 26/2/2008 | 4,9600 | -1,39% | 5,0300 | 5,1000 | 4,9600 | 24.283 | ,00 |
| 25/2/2008 | 5,0300 | -0,98% | 5,0800 | 5,2100 | 5,0100 | 53.498 | ,00 |
| 22/2/2008 | 5,0800 | -1,74% | 5,1000 | 5,1700 | 5,0800 | 20.707 | ,00 |
| 21/2/2008 | 5,1700 | 0,98% | 5,1200 | 5,2400 | 5,1200 | 47.831 | ,00 |
| 20/2/2008 | 5,1200 | -1,35% | 5,1900 | 5,1900 | 5,0700 | 12.935 | ,00 |
| 19/2/2008 | 5,1900 | 2,77% | 5,0500 | 5,1900 | 5,0500 | 30.684 | ,00 |
| 18/2/2008 | 5,0500 | -0,39% | 5,0800 | 5,1200 | 5,0000 | 11.062 | ,00 |
| 15/2/2008 | 5,0700 | -3,24% | 5,2400 | 5,2400 | 5,0500 | 24.433 | ,00 |
| 14/2/2008 | 5,2400 | 3,15% | 5,1700 | 5,3500 | 5,0800 | 66.902 | ,00 |
| 13/2/2008 | 5,0800 | 2,01% | 4,9600 | 5,0800 | 4,9600 | 63.836 | ,00 |
| 12/2/2008 | 4,9800 | 1,43% | 4,9800 | 5,0000 | 4,9400 | 24.976 | ,00 |
| 11/2/2008 | 4,9100 | -1,01% | 4,9600 | 5,0300 | 4,9100 | 33.718 | ,00 |
| 08/2/2008 | 4,9600 | -1,39% | 5,0500 | 5,0500 | 4,9300 | 15.345 | ,00 |
| 07/2/2008 | 5,0300 | 2,03% | 4,8900 | 5,0300 | 4,8900 | 23.602 | ,00 |
| 06/2/2008 | 4,9300 | -0,60% | 4,8600 | 4,9600 | 4,8600 | 60.667 | ,00 |
| 05/2/2008 | 4,9600 | -2,17% | 4,9300 | 5,0500 | 4,9300 | 24.718 | ,00 |
| 04/2/2008 | 5,0700 | 1,81% | 5,0000 | 5,0700 | 4,9600 | 20.891 | ,00 |
| 01/2/2008 | 4,9800 | 1,01% | 5,0000 | 5,0500 | 4,9300 | 68.710 | ,00 |
| 31/1/2008 | 4,9300 | -3,71% | 5,0100 | 5,0700 | 4,9300 | 35.571 | ,00 |
| 30/1/2008 | 5,1200 | -0,97% | 5,1700 | 5,1700 | 5,0800 | 14.005 | ,00 |
| 29/1/2008 | 5,1700 | 3,82% | 5,0300 | 5,1700 | 5,0000 | 46.755 | ,00 |
| 28/1/2008 | 4,9800 | -2,35% | 5,0000 | 5,0000 | 4,8700 | 41.068 | ,00 |
| 25/1/2008 | 5,1000 | -1,35% | 5,1700 | 5,2900 | 5,1000 | 58.412 | ,00 |
| 24/1/2008 | 5,1700 | 8,84% | 4,9300 | 5,1700 | 4,9100 | 63.091 | ,00 |
| 23/1/2008 | 4,7500 | -3,26% | 5,0700 | 5,2100 | 4,7500 | 69.744 | ,00 |
| 22/1/2008 | 4,9100 | -2,77% | 4,8200 | 5,0500 | 4,5000 | 177.444 | ,00 |
| 21/1/2008 | 5,0500 | -6,83% | 5,2600 | 5,2600 | 4,9800 | 145.263 | ,00 |
| 18/1/2008 | 5,4200 | 4,43% | 5,1900 | 5,4200 | 5,1500 | 49.710 | ,00 |
| 17/1/2008 | 5,1900 | 0,39% | 5,2600 | 5,3300 | 5,1700 | 71.656 | ,00 |
| 16/1/2008 | 5,1700 | -1,71% | 5,1000 | 5,2400 | 5,0500 | 130.419 | ,00 |
| 15/1/2008 | 5,2600 | -1,87% | 5,5200 | 5,5200 | 5,1500 | 237.804 | ,00 |
| 14/1/2008 | 5,3600 | -1,29% | 5,4200 | 5,5400 | 5,3600 | 53.953 | ,00 |
| 11/1/2008 | 5,4300 | 0,00% | 5,4300 | 5,5200 | 5,3500 | 71.970 | ,00 |
| 10/1/2008 | 5,4300 | -1,99% | 5,5400 | 5,5900 | 5,4000 | 77.279 | ,00 |
| 09/1/2008 | 5,5400 | -0,89% | 5,6100 | 5,6300 | 5,4700 | 123.424 | ,00 |
| 08/1/2008 | 5,5900 | -1,24% | 5,6600 | 5,8000 | 5,5700 | 55.545 | ,00 |
| 07/1/2008 | 5,6600 | -0,88% | 5,7100 | 5,7100 | 5,6100 | 26.424 | ,00 |
| 04/1/2008 | 5,7100 | -3,38% | 5,9600 | 5,9800 | 5,7100 | 44.618 | ,00 |
| 03/1/2008 | 5,9100 | -2,31% | 5,9400 | 6,0100 | 5,8700 | 32.219 | ,00 |
| 02/1/2008 | 6,0500 | 1,51% | 6,0500 | 6,1300 | 5,8900 | 42.261 | ,00 |
| 31/12/2007 | 5,9600 | 1,88% | 5,8500 | 5,9600 | 5,8000 | 37.151 | 219.929,00 |
| 28/12/2007 | 5,8500 | -0,68% | 5,8500 | 5,9200 | 5,8400 | 24.360 | 142.941,66 |
| 27/12/2007 | 5,8900 | 0,00% | 5,8400 | 5,9600 | 5,8400 | 34.244 | 202.548,28 |
| 24/12/2007 | 5,8900 | -1,17% | 5,9900 | 6,0300 | 5,8900 | 14.901 | 88.445,20 |
| 21/12/2007 | 5,9600 | -0,33% | 5,9800 | 6,0800 | 5,9600 | 13.470 | 80.742,98 |
| 20/12/2007 | 5,9800 | -1,97% | 6,1000 | 6,1300 | 5,9200 | 64.802 | 390.170,28 |
| 19/12/2007 | 6,1000 | -0,81% | 6,0600 | 6,1900 | 6,0600 | 56.860 | 348.384,86 |
| 18/12/2007 | 6,1500 | 0,49% | 6,1500 | 6,2200 | 6,1200 | 32.198 | 198.719,76 |
| 17/12/2007 | 6,1200 | -2,24% | 6,2600 | 6,2600 | 6,0600 | 66.920 | 412.665,38 |
| 14/12/2007 | 6,2600 | -0,79% | 6,3100 | 6,3500 | 6,1700 | 40.851 | 254.705,62 |
| 13/12/2007 | 6,3100 | -2,17% | 6,4200 | 6,4200 | 6,3100 | 23.312 | 147.494,18 |
| 12/12/2007 | 6,4500 | 0,31% | 6,2400 | 6,4500 | 6,2400 | 38.489 | 245.478,66 |
| 11/12/2007 | 6,4300 | 0,16% | 6,4300 | 6,5200 | 6,3800 | 81.399 | 523.930,60 |
| 10/12/2007 | 6,4200 | 0,63% | 6,3800 | 6,4700 | 6,3800 | 47.340 | 304.237,56 |
| 07/12/2007 | 6,3800 | -0,31% | 6,4000 | 6,5000 | 6,3800 | 63.372 | 407.743,38 |
| 06/12/2007 | 6,4000 | 0,00% | 6,4200 | 6,5600 | 6,3100 | 110.095 | 712.962,82 |
| 05/12/2007 | 6,4000 | -0,47% | 6,5200 | 6,5600 | 6,3500 | 151.613 | 972.852,20 |
| 04/12/2007 | 6,4300 | 0,00% | 6,4900 | 6,6300 | 6,2800 | 219.370 | 1.425.864,88 |
| 03/12/2007 | 6,4300 | 5,07% | 6,1700 | 6,5000 | 6,1700 | 372.964 | 2.387.782,30 |
| 30/11/2007 | 6,1200 | 7,37% | 5,7000 | 6,1200 | 5,7000 | 199.921 | 1.187.453,50 |
| 29/11/2007 | 5,7000 | 0,00% | 5,7300 | 5,8200 | 5,6600 | 87.880 | 504.554,84 |
| 28/11/2007 | 5,7000 | 3,26% | 5,6400 | 5,7500 | 5,4300 | 109.997 | 624.024,46 |
| 27/11/2007 | 5,5200 | -1,60% | 5,4500 | 5,5900 | 5,4500 | 59.864 | 328.926,44 |
| 26/11/2007 | 5,6100 | -1,75% | 5,8200 | 5,8900 | 5,5700 | 101.686 | 587.835,58 |
| 23/11/2007 | 5,7100 | 5,35% | 5,4300 | 5,9400 | 5,4300 | 371.671 | ,00 |
| 22/11/2007 | 5,4200 | -0,18% | 5,4300 | 5,4300 | 5,2600 | 119.167 | 2.752.132,82 |
| 21/11/2007 | 5,4300 | -6,06% | 5,7700 | 5,7800 | 5,2900 | 189.126 | 1.046.968,70 |
| 20/11/2007 | 5,7800 | -0,69% | 5,8200 | 5,9100 | 5,7300 | 77.408 | 447.812,62 |
| 19/11/2007 | 5,8200 | -3,80% | 6,0500 | 6,0500 | 5,7800 | 117.133 | 689.571,16 |
| 16/11/2007 | 6,0500 | -0,17% | 6,0800 | 6,1000 | 6,0500 | 58.116 | 352.549,42 |
| 15/11/2007 | 6,0600 | -1,14% | 6,1300 | 6,1300 | 6,0500 | 90.136 | 547.660,96 |
| 14/11/2007 | 6,1300 | 1,16% | 6,0600 | 6,3100 | 6,0600 | 85.973 | 528.750,90 |
| 13/11/2007 | 6,0600 | -1,14% | 6,1000 | 6,1000 | 6,0500 | 73.001 | 442.685,96 |
| 12/11/2007 | 6,1300 | 0,16% | 6,0800 | 6,1300 | 6,0500 | 74.401 | 452.322,62 |
| 09/11/2007 | 6,1200 | 0,66% | 6,1300 | 6,1500 | 6,0600 | 58.350 | 355.667,74 |
| 08/11/2007 | 6,0800 | -1,14% | 6,1300 | 6,1300 | 6,0600 | 66.145 | 403.292,72 |
| 07/11/2007 | 6,1500 | 0,00% | 6,1300 | 6,2000 | 6,1300 | 50.121 | 307.909,40 |
| 06/11/2007 | 6,1500 | 0,00% | 6,1700 | 6,2200 | 6,1500 | 76.409 | 470.901,94 |
| 05/11/2007 | 6,1500 | -0,81% | 6,2000 | 6,2200 | 6,1300 | 74.457 | 458.555,28 |
| 02/11/2007 | 6,2000 | -1,27% | 6,1500 | 6,2800 | 6,1300 | 81.457 | 505.200,16 |
| 01/11/2007 | 6,2800 | -0,79% | 6,2800 | 6,3300 | 6,1900 | 78.253 | 490.782,12 |
| 31/10/2007 | 6,3300 | 2,93% | 6,2000 | 6,3300 | 6,1300 | 96.376 | 604.119,86 |
| 30/10/2007 | 6,1500 | -0,32% | 6,1500 | 6,2000 | 6,1300 | 83.176 | 512.289,66 |
| 29/10/2007 | 6,1700 | -0,48% | 6,1700 | 6,2400 | 6,1500 | 79.683 | 491.461,70 |
| 26/10/2007 | 6,2000 | 0,16% | 6,1700 | 6,2200 | 6,1700 | 71.223 | 441.465,38 |
| 25/10/2007 | 6,1900 | -0,16% | 6,2200 | 6,2400 | 6,1900 | 43.030 | 266.986,70 |
| 24/10/2007 | 6,2000 | -0,32% | 6,2200 | 6,2600 | 6,1500 | 60.642 | 375.668,56 |
| 23/10/2007 | 6,2200 | 0,81% | 6,1700 | 6,2600 | 6,1700 | 73.433 | 455.344,34 |
| 22/10/2007 | 6,1700 | -1,12% | 6,2000 | 6,2000 | 6,1300 | 94.078 | 580.469,26 |
| 19/10/2007 | 6,2400 | -0,32% | 6,2600 | 6,3500 | 6,2000 | 114.568 | 716.325,94 |
| 18/10/2007 | 6,2600 | -2,49% | 6,4200 | 6,4300 | 6,2400 | 176.854 | 1.115.208,90 |
| 17/10/2007 | 6,4200 | 0,00% | 6,4200 | 6,4300 | 6,3800 | 43.428 | 278.275,12 |
| 16/10/2007 | 6,4200 | -2,13% | 6,5600 | 6,5600 | 6,4200 | 56.871 | 366.770,50 |
| 15/10/2007 | 6,5600 | 1,08% | 6,4900 | 6,6800 | 6,4200 | 119.193 | 780.585,10 |
| 12/10/2007 | 6,4900 | 2,20% | 6,3500 | 6,4900 | 6,2900 | 211.325 | 1.358.417,86 |
| 11/10/2007 | 6,3500 | -1,09% | 6,4300 | 6,4300 | 6,3300 | 122.930 | 783.463,18 |
| 10/10/2007 | 6,4200 | 0,94% | 6,3300 | 6,4300 | 6,3300 | 59.109 | 376.931,00 |
| 09/10/2007 | 6,3600 | -1,09% | 6,4200 | 6,4700 | 6,3500 | 97.441 | 622.135,86 |
| 08/10/2007 | 6,4300 | -0,31% | 6,4500 | 6,5400 | 6,4300 | 80.878 | 524.080,58 |
| 05/10/2007 | 6,4500 | -0,77% | 6,4900 | 6,6300 | 6,4500 | 137.462 | 901.321,68 |
| 04/10/2007 | 6,5000 | 2,36% | 6,3500 | 6,5200 | 6,3500 | 128.066 | 827.802,44 |
| 03/10/2007 | 6,3500 | 0,00% | 6,3500 | 6,4500 | 6,3300 | 77.462 | 493.546,50 |
| 02/10/2007 | 6,3500 | -0,78% | 6,4000 | 6,4300 | 6,3500 | 70.494 | 449.794,38 |
| 01/10/2007 | 6,4000 | 0,31% | 6,3300 | 6,4000 | 6,3300 | 50.966 | 324.526,56 |
| 28/9/2007 | 6,3800 | -1,09% | 6,4200 | 6,4900 | 6,3600 | 60.858 | 391.068,58 |
| 27/9/2007 | 6,4500 | -1,38% | 6,5700 | 6,6100 | 6,4500 | 56.818 | 371.031,86 |
| 26/9/2007 | 6,5400 | -0,30% | 6,5700 | 6,6600 | 6,5400 | 74.334 | 490.906,68 |
| 25/9/2007 | 6,5600 | 1,08% | 6,4900 | 6,5600 | 6,4200 | 73.711 | 479.309,04 |
| 24/9/2007 | 6,4900 | 3,18% | 6,2900 | 6,5600 | 6,2900 | 90.820 | 582.424,48 |
| 21/9/2007 | 6,2900 | 0,00% | 6,2900 | 6,3500 | 6,2600 | 76.326 | 480.462,76 |
| 20/9/2007 | 6,2900 | 0,16% | 6,2800 | 6,3300 | 6,2600 | 35.526 | 223.424,86 |
| 19/9/2007 | 6,2800 | 0,32% | 6,3800 | 6,4300 | 6,2800 | 86.273 | 547.071,02 |
| 18/9/2007 | 6,2600 | -0,32% | 6,2000 | 6,3300 | 6,2000 | 51.064 | 319.275,08 |
| 17/9/2007 | 6,2800 | -1,57% | 6,4500 | 6,4500 | 6,2200 | 85.820 | 539.707,44 |
| 14/9/2007 | 6,3800 | -0,31% | 6,5400 | 6,5400 | 6,3500 | 51.655 | 330.570,28 |
| 13/9/2007 | 6,4000 | -0,78% | 6,4500 | 6,4500 | 6,4000 | 40.242 | 258.087,06 |
| 12/9/2007 | 6,4500 | -0,31% | 6,4700 | 6,5200 | 6,4300 | 25.687 | 165.899,74 |
| 11/9/2007 | 6,4700 | 0,00% | 6,4700 | 6,5700 | 6,4700 | 51.787 | 336.848,22 |
| 10/9/2007 | 6,4700 | -2,12% | 6,5400 | 6,6100 | 6,4700 | 60.957 | 396.952,02 |
| 07/9/2007 | 6,6100 | -1,05% | 6,6800 | 6,7700 | 6,6100 | 41.606 | 277.651,46 |
| 06/9/2007 | 6,6800 | -0,30% | 6,7000 | 6,8000 | 6,6400 | 29.789 | 200.333,22 |
| 05/9/2007 | 6,7000 | 0,30% | 6,6800 | 6,8700 | 6,6600 | 69.200 | 468.309,48 |
| 04/9/2007 | 6,6800 | -0,74% | 6,7300 | 6,8200 | 6,6400 | 46.577 | 301.828,20 |
| 03/9/2007 | 6,7300 | -1,75% | 6,8500 | 6,9200 | 6,7300 | 38.261 | 259.781,70 |
| 31/8/2007 | 6,8500 | 4,26% | 6,6600 | 6,9400 | 6,6600 | 171.173 | 1.168.256,84 |
| 30/8/2007 | 6,5700 | 1,23% | 6,5900 | 6,5900 | 6,4700 | 40.468 | 264.669,74 |
| 29/8/2007 | 6,4900 | 0,00% | 6,4900 | 6,4900 | 6,3300 | 73.496 | 470.106,26 |
| 28/8/2007 | 6,4900 | -2,26% | 6,5700 | 6,6600 | 6,4900 | 43.303 | 283.413,20 |
| 27/8/2007 | 6,6400 | -1,63% | 6,7500 | 6,7500 | 6,5000 | 53.928 | 357.869,60 |
| 24/8/2007 | 6,7500 | -1,03% | 6,8000 | 6,9100 | 6,7100 | 65.327 | 444.126,42 |
| 23/8/2007 | 6,8200 | -0,73% | 7,0300 | 7,0500 | 6,7500 | 283.403 | 1.954.353,60 |
| 22/8/2007 | 6,8700 | 1,78% | 6,7500 | 6,9800 | 6,7500 | 98.652 | 681.276,50 |
| 21/8/2007 | 6,7500 | 3,53% | 6,5200 | 6,8900 | 6,4500 | 140.667 | 941.168,92 |
| 20/8/2007 | 6,5200 | 3,82% | 6,3800 | 6,5700 | 6,3600 | 172.037 | 1.121.903,50 |
| 17/8/2007 | 6,2800 | 1,78% | 6,1300 | 6,2800 | 6,1000 | 213.315 | 1.313.266,44 |
| 16/8/2007 | 6,1700 | -2,99% | 6,2600 | 6,2600 | 6,0300 | 243.595 | 1.487.286,44 |
| 14/8/2007 | 6,3600 | 2,25% | 6,2800 | 6,3800 | 6,2200 | 77.801 | 492.366,66 |
| 13/8/2007 | 6,2200 | -3,57% | 6,4500 | 6,4900 | 6,2200 | 394.159 | 2.486.956,46 |
| 10/8/2007 | 6,4500 | -3,15% | 6,5000 | 6,5700 | 6,3300 | 240.497 | 1.554.063,42 |
| 09/8/2007 | 6,6600 | -1,04% | 6,7500 | 6,7700 | 6,6400 | 197.202 | 1.318.918,02 |
| 08/8/2007 | 6,7300 | -0,30% | 6,7800 | 6,8700 | 6,7300 | 130.170 | 883.270,28 |
| 07/8/2007 | 6,7500 | -2,03% | 6,9100 | 7,0300 | 6,7500 | 131.457 | 908.193,38 |
| 06/8/2007 | 6,8900 | -1,99% | 7,0100 | 7,0100 | 6,8200 | 193.470 | 1.333.465,52 |
| 03/8/2007 | 7,0300 | -0,42% | 7,0800 | 7,1000 | 6,9800 | 162.280 | 1.140.918,60 |
| 02/8/2007 | 7,0600 | 0,43% | 7,0600 | 7,1000 | 7,0500 | 99.011 | 700.219,96 |
| 01/8/2007 | 7,0300 | -1,95% | 7,0800 | 7,0800 | 7,0100 | 160.897 | 1.133.406,94 |
| 31/7/2007 | 7,1700 | 1,70% | 7,1200 | 7,1900 | 7,1000 | 118.868 | 848.516,76 |
| 30/7/2007 | 7,0500 | -1,40% | 7,1500 | 7,1500 | 7,0300 | 173.986 | 1.228.575,54 |
| 27/7/2007 | 7,1500 | -0,69% | 7,1900 | 7,1900 | 7,0100 | 315.501 | 2.246.432,36 |
| 26/7/2007 | 7,2000 | -3,74% | 7,4800 | 7,4800 | 7,2000 | 189.972 | 1.394.192,32 |
| 25/7/2007 | 7,4800 | 2,33% | 7,3100 | 7,5000 | 7,1900 | 215.450 | 1.580.651,26 |
| 24/7/2007 | 7,3100 | -3,43% | 7,6200 | 7,6400 | 7,2700 | 362.322 | 2.699.568,36 |
| 23/7/2007 | 7,5700 | 2,57% | 7,4000 | 7,6800 | 7,4000 | 291.347 | 2.211.828,22 |
| 20/7/2007 | 7,3800 | -3,15% | 7,5500 | 7,6200 | 7,3800 | 773.671 | 5.788.335,44 |
| 19/7/2007 | 7,6200 | -1,42% | 7,7100 | 7,7800 | 7,6200 | 380.807 | 2.922.556,04 |
| 18/7/2007 | 7,7300 | -0,26% | 7,7300 | 7,7600 | 7,6200 | 481.109 | 3.707.575,72 |
| 17/7/2007 | 7,7500 | -1,52% | 7,8900 | 7,9200 | 7,7500 | 371.677 | 2.910.758,46 |
| 16/7/2007 | 7,8700 | -1,38% | 7,9900 | 8,0300 | 7,8500 | 693.262 | 5.540.687,74 |
| 13/7/2007 | 7,9800 | 1,14% | 7,9800 | 8,1700 | 7,8000 | 1.243.354 | 9.942.819,70 |
| 12/7/2007 | 7,8900 | -3,19% | 8,3300 | 8,3400 | 7,8300 | 2.259.934 | 18.120.548,48 |
| 11/7/2007 | 8,1500 | 0,00% | 9,2900 | 9,3800 | 8,1300 | 9.414.471 | 80.253.799,80 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|